Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 26.32 27.40 25.65 26.01 2,555,643 +0.00(+0.00%)
Sep 28, 2023 23.52 26.09 23.21 26.01 2,674,982 +2.48(+10.54%)
Sep 27, 2023 20.80 25.48 20.80 23.53 6,454,444 +5.88(+33.31%)
Sep 26, 2023 17.32 18.14 17.17 17.65 942,594 +0.41(+2.38%)
Sep 25, 2023 16.72 17.43 17.10 17.24 635,135 +0.31(+1.83%)
Sep 22, 2023 17.14 17.18 16.69 16.93 406,108 -0.26(-1.51%)
Sep 21, 2023 17.00 17.24 16.45 17.19 555,209 +0.13(+0.76%)
Sep 20, 2023 18.08 18.09 17.03 17.06 671,690 -1.01(-5.59%)
Sep 19, 2023 18.40 18.58 17.98 18.07 405,909 -0.21(-1.15%)
Sep 18, 2023 18.86 18.95 17.82 18.28 544,747 -0.82(-4.29%)
Sep 15, 2023 19.38 19.50 18.73 19.10 2,827,195 -0.31(-1.60%)
Sep 14, 2023 19.16 19.52 18.72 19.41 627,387 +0.39(+2.05%)
Sep 13, 2023 19.27 19.52 18.99 19.02 508,935 -0.19(-0.99%)
Sep 12, 2023 18.47 19.29 18.41 19.21 555,879 +0.48(+2.56%)
Sep 11, 2023 18.93 19.48 18.68 18.73 683,926 +0.20(+1.08%)
Sep 08, 2023 19.25 19.63 18.25 18.53 810,971 -0.92(-4.73%)
Sep 07, 2023 18.55 19.95 18.24 19.45 815,461 +1.05(+5.71%)
Sep 06, 2023 17.95 18.49 17.89 18.40 893,191 +0.63(+3.55%)
Sep 05, 2023 18.57 18.76 17.32 17.77 1,454,384 -1.17(-6.18%)
Sep 01, 2023 18.42 19.06 18.42 18.94 507,744 +0.65(+3.55%)
Aug 31, 2023 18.96 19.35 18.23 18.29 1,221,391 -0.13(-0.71%)
Aug 30, 2023 18.87 18.89 18.18 18.42 925,866 -0.63(-3.31%)
Aug 29, 2023 19.21 19.55 18.97 19.05 263,051 -0.18(-0.94%)
Aug 28, 2023 19.25 19.73 18.79 19.23 271,093 -0.02(-0.10%)
Aug 25, 2023 19.05 19.68 18.97 19.25 412,411 +0.43(+2.28%)
Aug 24, 2023 19.71 19.71 18.79 18.82 419,773 -0.95(-4.81%)
Aug 23, 2023 19.91 20.39 19.62 19.77 423,640 -0.19(-0.95%)
Aug 22, 2023 19.60 20.24 19.43 19.96 1,331,623 +0.50(+2.57%)
Aug 21, 2023 19.33 19.64 19.08 19.46 480,735 +0.19(+0.99%)
Aug 18, 2023 18.98 19.59 18.53 19.27 528,306 +0.05(+0.26%)
Aug 17, 2023 20.24 20.43 19.09 19.22 578,378 -0.66(-3.32%)
Aug 16, 2023 20.65 20.71 19.52 19.88 577,408 -0.87(-4.19%)
Aug 15, 2023 20.54 21.07 20.25 20.75 410,185 +0.23(+1.12%)
Aug 14, 2023 20.64 20.73 20.18 20.52 581,280 -0.32(-1.54%)
Aug 11, 2023 21.19 21.81 20.80 20.84 360,350 -0.36(-1.70%)
Aug 10, 2023 21.00 21.66 20.93 21.20 330,613 -0.05(-0.24%)
Aug 09, 2023 20.20 21.27 20.12 21.25 579,932 +0.97(+4.78%)
Aug 08, 2023 19.43 20.65 19.25 20.28 688,386 +1.05(+5.46%)
Aug 07, 2023 20.75 20.94 19.00 19.23 904,728 -0.46(-2.34%)
Aug 04, 2023 19.22 19.96 18.97 19.69 714,443 +0.54(+2.82%)
Aug 03, 2023 19.15 19.75 18.89 19.15 718,084 -0.13(-0.67%)
Aug 02, 2023 19.43 20.20 18.80 19.28 862,658 -0.37(-1.88%)
Aug 01, 2023 19.71 20.17 19.13 19.65 1,255,339 -0.23(-1.16%)
Jul 31, 2023 19.27 20.43 19.03 19.88 1,418,331 +0.83(+4.36%)
Jul 28, 2023 18.50 19.08 18.17 19.05 1,532,237 +0.63(+3.42%)
Jul 27, 2023 19.67 20.16 17.10 18.42 5,537,240 -5.38(-22.61%)
Jul 26, 2023 23.74 24.05 23.29 23.80 1,293,021 +0.10(+0.42%)
Jul 25, 2023 23.90 24.38 23.31 23.70 1,359,470 -0.13(-0.55%)
Jul 24, 2023 25.39 25.59 23.13 23.83 1,675,257 -1.61(-6.33%)
Jul 21, 2023 24.98 25.75 24.90 25.44 894,786 +0.69(+2.79%)
Jul 20, 2023 25.77 25.77 24.58 24.75 650,693 -0.78(-3.06%)
Jul 19, 2023 26.24 26.35 25.32 25.53 618,976 -0.71(-2.71%)
Jul 18, 2023 26.20 26.59 25.95 26.24 462,132 -0.17(-0.64%)
Jul 17, 2023 24.22 26.64 24.12 26.41 1,333,780 +2.34(+9.72%)
Jul 14, 2023 24.26 24.48 23.93 24.07 447,749 -0.43(-1.76%)
Jul 13, 2023 25.22 25.36 24.26 24.50 505,223 -0.50(-2.00%)
Jul 12, 2023 24.87 25.13 23.74 25.00 890,661 +0.40(+1.63%)
Jul 11, 2023 23.25 24.62 23.00 24.60 968,017 +1.38(+5.94%)
Jul 10, 2023 22.65 23.40 22.65 23.22 498,417 +0.48(+2.11%)
Jul 07, 2023 22.91 23.53 22.62 22.74 573,091 -0.17(-0.74%)
Jul 06, 2023 22.75 23.02 22.48 22.91 795,896 -0.23(-0.99%)
Jul 05, 2023 23.12 23.52 22.54 23.14 724,157 -0.03(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.